$28.99 -0.29 (%) Cornerstone OnDemand Inc - NASDAQ

Apr. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSOD historical data

Date Open High Low Close Volume
7/9/201441.1742.1840.5941.70753,277
7/8/201442.6242.8439.7740.911,286,341
7/7/201445.5745.5742.4642.511,168,336
7/3/201446.3146.4545.2445.68271,749
7/2/201446.0446.6545.6146.10471,161
7/1/201446.2247.0045.7746.20583,673
6/30/201445.7646.5445.7246.02752,158
6/27/201445.7846.8845.6745.972,508,765
6/26/201445.5646.0145.1645.99404,789
6/25/201444.8745.9644.5745.65956,561
6/24/201445.9347.0045.0245.05964,504
6/23/201445.3146.3444.7646.14923,451
6/20/201445.1445.4644.4745.32968,190
6/19/201444.4445.3044.0845.191,181,702
6/18/201442.8644.4342.4844.35885,855
6/17/201443.4744.5242.8642.90817,495
6/16/201440.8444.0140.8443.541,112,393
6/13/201440.0741.1938.8241.05778,805
6/12/201440.4740.5139.5740.051,069,945
6/11/201439.6540.9239.4740.56477,027
6/10/201440.4741.1539.5739.90505,651
6/9/201439.8341.1139.7040.74627,934
6/6/201439.4940.2638.9439.72696,880
6/5/201438.0539.5337.8739.12876,245
6/4/201437.8839.1137.2038.031,356,367
6/3/201439.3139.4437.3838.061,055,025
6/2/201440.2440.9938.8539.50902,951
5/30/201441.9942.0039.4240.191,201,897
5/29/201442.0042.0841.3141.941,200,195
5/28/201443.2843.7041.5741.691,287,958
5/27/201443.6544.3742.7543.201,183,935
5/23/201442.8143.4141.9343.25934,383
5/22/201442.2843.5041.6442.791,917,299
5/21/201440.3942.0839.7041.972,138,695
5/20/201439.9440.6338.5540.311,451,191
5/19/201438.5340.6538.0539.951,036,672
5/16/201438.8838.8837.1338.66773,681
5/15/201437.0738.8635.8738.521,013,473
5/14/201437.3438.4736.5037.251,092,576
5/13/201439.2739.2737.0537.57963,477
5/12/201436.7639.7736.5039.261,556,289
5/9/201435.4537.0134.8536.551,105,938
5/8/201435.4337.1234.5335.461,075,659
5/7/201438.0338.0334.8835.671,320,046
5/6/201438.7839.0637.6737.841,396,328
5/5/201438.9539.6838.5638.781,475,200
5/2/201438.0039.5036.5039.442,947,736
5/1/201436.8139.1636.5638.092,313,244
4/30/201436.6537.0735.5136.761,565,692
4/29/201434.7037.2434.2736.761,600,553
4/28/201435.5536.5032.8234.591,762,358
4/25/201436.6136.9435.1235.841,587,601
4/24/201438.0938.7434.3236.942,065,832
4/23/201439.9540.0037.6037.73912,440
4/22/201439.2340.2838.7140.031,329,001
4/21/201441.5541.6038.4739.04940,548
4/17/201439.0339.8938.3639.31722,872
4/16/201438.7439.5137.8939.29569,748
4/15/201437.2738.9936.2338.531,085,815
4/14/201437.5138.2436.3137.241,230,599
4/11/201439.8039.8037.3237.391,679,970
4/10/201441.1741.1937.0038.021,908,968
4/9/201440.0141.0539.9741.001,616,399
4/8/201443.4143.5038.3339.855,487,393
4/7/201444.1546.5543.3244.201,034,318
4/4/201445.9946.3443.0944.861,922,469
4/3/201449.5449.5444.2745.521,615,353
4/2/201449.7449.8348.8349.65893,402
4/1/201448.3149.6447.5049.53849,846
3/31/201446.7548.1545.8247.871,389,481
3/28/201446.2347.8846.2346.391,009,517
3/27/201446.0646.5544.3546.261,778,409
3/26/201448.3248.8244.8645.961,723,087
3/25/201451.5552.1847.6448.091,369,837
3/24/201454.1954.4650.3951.12923,258
3/21/201456.0556.0854.2554.28863,464
3/20/201456.9257.2156.0156.10563,990
3/19/201457.7357.9956.4957.17323,429
3/18/201456.0857.7556.0857.60570,462
3/17/201456.4956.8755.2556.05438,356
3/14/201455.6756.7955.3056.12264,374
3/13/201457.5357.8654.8055.84560,116
3/12/201455.3656.1854.5756.09414,542
3/11/201457.3457.6655.3055.81525,808
3/10/201458.7158.7157.1057.14682,282
3/7/201458.8159.2957.7258.09589,217
3/6/201459.8959.9657.9058.10347,495
3/5/201457.4660.3257.1860.04579,239
3/4/201456.3857.6055.6157.31995,945
3/3/201457.5658.0954.5855.90848,324
2/28/201461.0061.8557.4758.38485,851
2/27/201460.0661.0059.7860.86403,405
2/26/201458.9561.0658.9260.47556,916
2/25/201459.9560.1958.3058.87574,289
2/24/201459.6060.4359.3459.86501,279
2/21/201458.2159.9657.8959.59884,640
2/20/201458.3358.9757.0957.81742,804
2/19/201460.3760.5857.9858.36579,094
2/18/201457.0060.9857.0060.851,035,218
2/14/201458.9859.4056.7256.96830,734
  • Showing 201-300 of 1,033 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 11
  • >>
Trading Center